股票概览
15.94
+0.13%
+0.02
15.95
开盘价
16.27
最高价
15.86
最低价
14,253
成交量
数据更新至: 2024-05-20
技术指标
15.67
MA5 (5日均线)
16.01
MA10 (10日均线)
16.00
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 15.95 | 16.27 | 15.86 | 15.94 | +0.13% | 14,253 | 22,833,225 |
| 2024-05-17 | 15.78 | 15.97 | 15.57 | 15.92 | +1.4% | 12,413 | 19,625,771 |
| 2024-05-16 | 15.42 | 15.76 | 15.42 | 15.7 | +1.95% | 12,778 | 20,008,527 |
| 2024-05-15 | 15.36 | 15.64 | 15.14 | 15.4 | +0.13% | 15,418 | 23,860,174 |
| 2024-05-14 | 15.51 | 15.77 | 15.33 | 15.38 | -0.13% | 18,498 | 28,631,623 |
| 2024-05-13 | 16.05 | 16.34 | 15.4 | 15.4 | -5.52% | 20,716 | 32,586,607 |
| 2024-05-10 | 16.66 | 16.97 | 16.23 | 16.3 | -2.92% | 14,679 | 24,188,738 |
| 2024-05-09 | 16.45 | 16.89 | 16.44 | 16.79 | +2.07% | 15,949 | 26,736,099 |
| 2024-05-08 | 16.81 | 16.95 | 16.4 | 16.45 | -2.26% | 19,048 | 31,722,824 |
| 2024-05-07 | 16.81 | 17.05 | 16.55 | 16.83 | +1.14% | 23,751 | 39,938,853 |
| 2024-05-06 | 16.75 | 17.11 | 16.6 | 16.64 | +0.54% | 16,435 | 27,631,310 |
| 2024-04-30 | 16.9 | 17.2 | 16.47 | 16.55 | -2.99% | 18,439 | 30,799,002 |
| 2024-04-29 | 16.53 | 17.17 | 16.52 | 17.06 | +3.96% | 18,888 | 31,873,651 |
| 2024-04-26 | 15.92 | 16.47 | 15.77 | 16.41 | +3.21% | 19,916 | 32,371,992 |
| 2024-04-25 | 15.87 | 16.24 | 15.63 | 15.9 | +0.19% | 12,039 | 19,259,089 |
| 2024-04-24 | 15.46 | 15.88 | 15.26 | 15.87 | +3.12% | 15,887 | 24,992,845 |
| 2024-04-23 | 15.12 | 15.5 | 15.01 | 15.39 | +1.85% | 16,336 | 25,035,412 |
| 2024-04-22 | 15 | 15.24 | 14.52 | 15.11 | -0.59% | 11,147 | 16,677,601 |
| 2024-04-19 | 15.72 | 15.75 | 15.11 | 15.2 | -3.8% | 15,307 | 23,514,359 |
| 2024-04-18 | 15.7 | 16.24 | 15.33 | 15.8 | +1.48% | 21,083 | 33,331,750 |
| 2024-04-17 | 14.78 | 15.74 | 14.78 | 15.57 | +7.16% | 21,733 | 33,534,547 |
| 2024-04-16 | 15.8 | 15.86 | 14.41 | 14.53 | -9.07% | 25,772 | 38,553,398 |
| 2024-04-15 | 16.7 | 17.08 | 15.78 | 15.98 | -4.88% | 23,725 | 38,676,125 |
| 2024-04-12 | 17.5 | 17.73 | 16.72 | 16.8 | -4% | 19,431 | 33,380,598 |
| 2024-04-11 | 16.75 | 17.66 | 16.63 | 17.5 | +4.48% | 26,221 | 45,398,170 |
| 2024-04-10 | 17.52 | 17.52 | 16.6 | 16.75 | -4.67% | 21,986 | 37,102,143 |
| 2024-04-09 | 17.29 | 17.59 | 17.1 | 17.57 | +1.21% | 16,327 | 28,383,601 |
| 2024-04-08 | 18.43 | 18.6 | 17.33 | 17.36 | -6.72% | 32,442 | 57,642,080 |
| 2024-04-03 | 18.3 | 18.98 | 17.88 | 18.61 | +1.58% | 45,767 | 84,691,537 |
| 2024-04-02 | 18.8 | 18.81 | 18.17 | 18.32 | -3.88% | 43,633 | 80,448,540 |
| 2024-04-01 | 18.3 | 19.88 | 17.71 | 19.06 | +5.19% | 85,031 | 160,933,061 |
| 2024-03-29 | 16.78 | 18.29 | 16.5 | 18.12 | +8.18% | 46,160 | 80,636,767 |
| 2024-03-28 | 16.33 | 16.95 | 16.18 | 16.75 | +3.33% | 16,125 | 26,855,857 |
| 2024-03-27 | 17.2 | 17.2 | 16.21 | 16.21 | -5.65% | 20,601 | 34,142,315 |
| 2024-03-26 | 17.49 | 17.73 | 16.84 | 17.18 | -1.72% | 19,561 | 33,732,106 |
| 2024-03-25 | 18.2 | 18.4 | 17.43 | 17.48 | -5.46% | 22,539 | 40,426,167 |
| 2024-03-22 | 18.37 | 18.93 | 18.37 | 18.49 | -0.27% | 27,983 | 52,225,523 |
| 2024-03-21 | 18.7 | 18.99 | 18.4 | 18.54 | -0.59% | 21,925 | 40,989,873 |
| 2024-03-20 | 18.6 | 18.71 | 18.31 | 18.65 | +0.81% | 18,574 | 34,425,227 |
| 2024-03-19 | 18.43 | 18.84 | 18.4 | 18.5 | 0% | 25,028 | 46,614,449 |
| 2024-03-18 | 18 | 18.57 | 17.97 | 18.5 | +2.72% | 27,375 | 50,006,741 |
| 2024-03-15 | 17.82 | 18.08 | 17.65 | 18.01 | +0.67% | 15,192 | 27,105,708 |
| 2024-03-14 | 18.25 | 18.33 | 17.56 | 17.89 | -1.97% | 22,584 | 40,482,332 |
| 2024-03-13 | 18.33 | 18.55 | 18.05 | 18.25 | 0% | 25,975 | 47,513,467 |
| 2024-03-12 | 17.95 | 18.42 | 17.82 | 18.25 | +1.78% | 25,386 | 46,011,968 |
| 2024-03-11 | 17.76 | 17.93 | 17.5 | 17.93 | +1.76% | 18,458 | 32,737,300 |
| 2024-03-08 | 17.31 | 17.75 | 17.26 | 17.62 | +1.79% | 16,539 | 29,015,878 |
| 2024-03-07 | 17.67 | 17.85 | 17.31 | 17.31 | -1.25% | 21,834 | 38,452,110 |
| 2024-03-06 | 17.39 | 17.88 | 17.16 | 17.53 | -0.34% | 21,651 | 37,914,111 |
| 2024-03-05 | 18.05 | 18.11 | 17.47 | 17.59 | -3.03% | 26,082 | 46,357,511 |
| 2024-03-04 | 18.18 | 18.28 | 17.57 | 18.14 | +0.67% | 30,433 | 54,804,906 |
| 2024-03-01 | 18.1 | 18.27 | 17.72 | 18.02 | +1.41% | 34,461 | 61,944,533 |
| 2024-02-29 | 16.46 | 17.84 | 16.46 | 17.77 | +6.98% | 37,181 | 65,060,034 |
| 2024-02-28 | 18.64 | 18.88 | 16.5 | 16.61 | -11.6% | 57,621 | 103,344,691 |
| 2024-02-27 | 17.49 | 19.29 | 17.3 | 18.79 | +7.37% | 57,497 | 106,716,339 |
| 2024-02-26 | 17.3 | 17.97 | 17.18 | 17.5 | -0.34% | 32,995 | 57,770,803 |
| 2024-02-23 | 17.5 | 17.67 | 17 | 17.56 | +1.86% | 36,376 | 63,016,562 |
| 2024-02-22 | 16.82 | 17.39 | 16.82 | 17.24 | +1.65% | 21,130 | 36,239,911 |
| 2024-02-21 | 16.95 | 17.5 | 16.77 | 16.96 | -1.68% | 37,334 | 63,849,360 |
| 2024-02-20 | 16.29 | 17.42 | 16.22 | 17.25 | +4.17% | 42,637 | 72,116,999 |
| 2024-02-19 | 15.87 | 16.58 | 15.87 | 16.56 | +5.08% | 37,556 | 61,494,549 |
| 2024-02-08 | 14.52 | 16.09 | 14.18 | 15.76 | +9.14% | 41,375 | 63,108,179 |
| 2024-02-07 | 14.6 | 15.28 | 14.02 | 14.44 | -1.1% | 36,910 | 54,461,099 |
| 2024-02-06 | 13.1 | 14.83 | 12.73 | 14.6 | +7.91% | 41,284 | 57,498,960 |
| 2024-02-05 | 14.65 | 14.83 | 12.66 | 13.53 | -9.26% | 44,194 | 60,241,433 |
| 2024-02-02 | 16.1 | 16.2 | 14.3 | 14.91 | -6.4% | 26,171 | 39,960,133 |
| 2024-02-01 | 15.83 | 16.16 | 15.25 | 15.93 | +0.5% | 22,241 | 35,067,482 |
| 2024-01-31 | 16.6 | 16.89 | 15.7 | 15.85 | -6.21% | 27,263 | 44,180,832 |
| 2024-01-30 | 17.53 | 17.67 | 16.89 | 16.9 | -4.47% | 18,519 | 31,916,174 |
| 2024-01-29 | 18.52 | 18.88 | 17.69 | 17.69 | -4.69% | 23,341 | 42,226,713 |
| 2024-01-26 | 18.59 | 18.96 | 18.33 | 18.56 | -0.16% | 24,667 | 46,052,743 |
| 2024-01-25 | 18.43 | 18.68 | 17.95 | 18.59 | +2.14% | 38,574 | 70,937,705 |
| 2024-01-24 | 17.8 | 18.31 | 17.43 | 18.2 | +3.47% | 37,667 | 67,688,809 |
| 2024-01-23 | 17.53 | 17.71 | 17.16 | 17.59 | -0.34% | 25,293 | 44,196,337 |
| 2024-01-22 | 18.92 | 19.17 | 17.5 | 17.65 | -7.01% | 25,049 | 45,763,726 |
| 2024-01-19 | 19.3 | 19.56 | 18.97 | 18.98 | -1.2% | 12,583 | 24,136,382 |
| 2024-01-18 | 19.18 | 19.54 | 18.64 | 19.21 | -0.62% | 24,785 | 47,136,194 |
| 2024-01-17 | 19.87 | 19.93 | 19.32 | 19.33 | -3.3% | 12,481 | 24,496,354 |
| 2024-01-16 | 20 | 20.12 | 19.59 | 19.99 | +0.05% | 13,490 | 26,739,051 |
| 2024-01-15 | 19.99 | 20.28 | 19.75 | 19.98 | +0.2% | 15,938 | 31,949,468 |
| 2024-01-12 | 20.29 | 20.36 | 19.9 | 19.94 | -1.53% | 14,816 | 29,802,438 |
| 2024-01-11 | 20.18 | 20.36 | 19.68 | 20.25 | +1.96% | 20,164 | 40,575,660 |
| 2024-01-10 | 20.06 | 20.15 | 19.43 | 19.86 | -0.5% | 18,482 | 36,586,063 |
| 2024-01-09 | 20.2 | 20.4 | 19.79 | 19.96 | +1.17% | 22,897 | 46,012,326 |
| 2024-01-08 | 20.72 | 20.72 | 19.71 | 19.73 | -5.05% | 31,574 | 63,073,815 |
| 2024-01-05 | 21.73 | 21.8 | 20.6 | 20.78 | -4.37% | 24,112 | 50,808,375 |
| 2024-01-04 | 22.01 | 22.15 | 21.53 | 21.73 | -1.9% | 19,238 | 41,821,033 |
| 2024-01-03 | 22.64 | 22.64 | 21.99 | 22.15 | -1.9% | 19,602 | 43,577,927 |
| 2024-01-02 | 22.33 | 22.71 | 22.11 | 22.58 | +1.21% | 33,525 | 75,466,472 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：